SoluM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 29,300.00 | 29,650.00 | 28,450.00 | 28,550.00 | 28,419.60 | 339,803 |
| 2024-01-26 | 30,500.00 | 30,500.00 | 29,100.00 | 29,300.00 | 29,166.17 | 587,266 |
| 2024-01-25 | 30,200.00 | 30,900.00 | 30,000.00 | 30,600.00 | 30,460.23 | 406,914 |
| 2024-01-24 | 30,000.00 | 30,550.00 | 29,650.00 | 30,500.00 | 30,360.69 | 336,395 |
| 2024-01-23 | 29,950.00 | 30,250.00 | 29,400.00 | 29,850.00 | 29,713.66 | 233,755 |
| 2024-01-22 | 30,750.00 | 30,800.00 | 29,700.00 | 29,850.00 | 29,713.66 | 425,616 |
| 2024-01-19 | 30,500.00 | 30,750.00 | 30,050.00 | 30,400.00 | 30,261.14 | 601,881 |
| 2024-01-18 | 28,600.00 | 30,300.00 | 28,550.00 | 30,300.00 | 30,161.60 | 1,223,943 |
| 2024-01-17 | 29,000.00 | 29,150.00 | 28,050.00 | 28,500.00 | 28,369.82 | 415,917 |
| 2024-01-16 | 29,400.00 | 29,850.00 | 28,500.00 | 29,150.00 | 29,016.85 | 435,724 |
| 2024-01-15 | 29,750.00 | 30,000.00 | 28,600.00 | 29,250.00 | 29,116.40 | 563,924 |
| 2024-01-12 | 28,850.00 | 29,800.00 | 28,700.00 | 29,600.00 | 29,464.80 | 916,862 |
| 2024-01-11 | 28,250.00 | 28,800.00 | 28,050.00 | 28,700.00 | 28,568.91 | 371,109 |
| 2024-01-10 | 28,150.00 | 28,550.00 | 27,950.00 | 28,050.00 | 27,921.88 | 174,665 |
| 2024-01-09 | 28,000.00 | 28,500.00 | 27,750.00 | 28,100.00 | 27,971.65 | 195,333 |
| 2024-01-08 | 28,450.00 | 28,500.00 | 27,750.00 | 27,850.00 | 27,722.79 | 273,106 |
| 2024-01-05 | 28,850.00 | 28,900.00 | 28,150.00 | 28,300.00 | 28,170.74 | 297,547 |
| 2024-01-04 | 28,350.00 | 29,150.00 | 28,200.00 | 28,850.00 | 28,718.22 | 519,181 |
| 2024-01-03 | 27,350.00 | 28,400.00 | 27,200.00 | 28,350.00 | 28,220.51 | 591,149 |
| 2024-01-02 | 27,300.00 | 27,650.00 | 27,150.00 | 27,500.00 | 27,374.39 | 327,518 |
| 2023-12-28 | 27,000.00 | 27,400.00 | 26,900.00 | 27,300.00 | 27,175.30 | 255,944 |
| 2023-12-27 | 27,100.00 | 27,150.00 | 26,600.00 | 27,100.00 | 26,976.22 | 300,455 |
| 2023-12-26 | 26,700.00 | 27,200.00 | 26,500.00 | 27,000.00 | 26,876.67 | 292,376 |
| 2023-12-22 | 26,900.00 | 26,950.00 | 26,550.00 | 26,750.00 | 26,627.82 | 312,334 |
| 2023-12-21 | 27,450.00 | 27,600.00 | 26,700.00 | 26,700.00 | 26,578.05 | 719,065 |
| 2023-12-20 | 27,950.00 | 28,150.00 | 27,650.00 | 27,700.00 | 27,573.48 | 300,207 |
| 2023-12-19 | 27,950.00 | 28,050.00 | 27,750.00 | 28,000.00 | 27,872.11 | 184,367 |
| 2023-12-18 | 28,500.00 | 28,550.00 | 27,700.00 | 27,700.00 | 27,573.48 | 386,129 |
| 2023-12-15 | 27,950.00 | 28,500.00 | 27,950.00 | 28,500.00 | 28,369.82 | 575,868 |
| 2023-12-14 | 28,050.00 | 28,200.00 | 27,500.00 | 27,850.00 | 27,722.79 | 305,085 |
| 2023-12-13 | 27,900.00 | 28,200.00 | 27,700.00 | 27,700.00 | 27,573.48 | 404,509 |
| 2023-12-12 | 27,600.00 | 27,850.00 | 27,100.00 | 27,750.00 | 27,623.25 | 359,050 |
| 2023-12-11 | 27,900.00 | 28,000.00 | 27,400.00 | 27,650.00 | 27,523.71 | 183,178 |
| 2023-12-08 | 27,450.00 | 27,900.00 | 27,250.00 | 27,600.00 | 27,473.93 | 402,692 |
| 2023-12-07 | 26,950.00 | 27,350.00 | 26,450.00 | 27,150.00 | 27,025.99 | 291,574 |
| 2023-12-06 | 27,000.00 | 27,700.00 | 26,850.00 | 27,050.00 | 26,926.45 | 389,719 |
| 2023-12-05 | 26,800.00 | 27,200.00 | 26,700.00 | 26,850.00 | 26,727.36 | 262,874 |
| 2023-12-04 | 27,100.00 | 27,650.00 | 26,650.00 | 26,800.00 | 26,677.59 | 399,620 |
| 2023-12-01 | 27,300.00 | 27,550.00 | 26,800.00 | 27,050.00 | 26,926.45 | 290,162 |
| 2023-11-30 | 27,900.00 | 28,100.00 | 27,350.00 | 27,350.00 | 27,225.08 | 387,857 |
| 2023-11-29 | 27,400.00 | 28,000.00 | 27,250.00 | 27,800.00 | 27,673.02 | 356,347 |
| 2023-11-28 | 28,100.00 | 28,250.00 | 27,200.00 | 27,350.00 | 27,225.08 | 605,007 |
| 2023-11-27 | 28,150.00 | 28,250.00 | 27,200.00 | 28,050.00 | 27,921.88 | 399,207 |
| 2023-11-24 | 28,650.00 | 28,650.00 | 28,100.00 | 28,200.00 | 28,071.19 | 223,626 |
| 2023-11-23 | 28,350.00 | 29,050.00 | 28,200.00 | 28,500.00 | 28,369.82 | 487,281 |
| 2023-11-22 | 28,200.00 | 28,600.00 | 27,900.00 | 28,350.00 | 28,220.51 | 583,738 |
| 2023-11-21 | 28,250.00 | 28,300.00 | 27,550.00 | 27,850.00 | 27,722.79 | 330,624 |
| 2023-11-20 | 27,550.00 | 28,200.00 | 27,450.00 | 28,050.00 | 27,921.88 | 465,545 |
| 2023-11-17 | 27,400.00 | 27,850.00 | 26,850.00 | 27,150.00 | 27,025.99 | 524,025 |
| 2023-11-16 | 26,500.00 | 27,350.00 | 26,150.00 | 27,350.00 | 27,225.08 | 542,347 |
| 2023-11-15 | 27,000.00 | 27,500.00 | 26,350.00 | 26,450.00 | 26,329.19 | 844,409 |
| 2023-11-14 | 27,500.00 | 27,750.00 | 26,100.00 | 26,550.00 | 26,428.73 | 1,149,520 |
| 2023-11-13 | 28,000.00 | 28,400.00 | 27,300.00 | 27,350.00 | 27,225.08 | 403,449 |
| 2023-11-10 | 28,950.00 | 29,100.00 | 27,550.00 | 27,750.00 | 27,623.25 | 923,385 |
| 2023-11-09 | 29,800.00 | 29,900.00 | 29,100.00 | 29,100.00 | 28,967.08 | 461,131 |
| 2023-11-08 | 29,400.00 | 29,800.00 | 28,850.00 | 29,700.00 | 29,564.34 | 855,848 |
| 2023-11-07 | 30,350.00 | 30,850.00 | 29,050.00 | 29,100.00 | 28,967.08 | 2,431,735 |
| 2023-11-06 | 30,000.00 | 30,050.00 | 28,350.00 | 29,200.00 | 29,066.63 | 1,182,257 |
| 2023-11-03 | 30,650.00 | 30,750.00 | 29,800.00 | 30,100.00 | 29,962.52 | 448,177 |
| 2023-11-02 | 30,750.00 | 30,950.00 | 30,050.00 | 30,450.00 | 30,310.92 | 625,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 75.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.